| Macro-sector: Services | Band: 20 | High52 Price: 88.19 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 30-May-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 1; VWAP21: 67.82 | Low52 Price: 44.5 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 1,500,000,000 | Low52 Date: 07-Apr-2025 | SHP: 89.93 / 0.09 / 1.84 / 8.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 80.75 / 46.5 | Month: 73.88 / 60.79 | Week: 71.45 / 66.64 | Day: 67.04 / 66.28 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 66.60 | 67.04 | 66.28 | 66.58 | 66.62 | 0.27 | 9,987.00 | 718,519 | 2.67 | 321,480 | 2.72 | 2.14 | 26 |
| 2 | 11-Nov | 67.70 | 67.70 | 65.66 | 66.40 | 66.55 | 0.56 | 9,960.00 | 1,627,996 | 6.05 | 372,648 | 3.15 | 2.48 | 31 |
| 3 | 10-Nov | 65.65 | 67.16 | 65.48 | 66.03 | 66.25 | 1.09 | 9,904.50 | 1,302,641 | 4.84 | 297,277 | 2.51 | 1.97 | 24 |
| 4 | 07-Nov | 65.90 | 66.00 | 64.51 | 65.32 | 65.29 | -1.15 | 9,798.00 | 1,125,025 | 4.18 | 298,127 | 2.52 | 1.95 | 25 |
| 5 | 06-Nov | 67.20 | 67.73 | 65.72 | 66.08 | 66.47 | -2.16 | 9,912.00 | 1,260,438 | 4.68 | 513,814 | 4.34 | 3.42 | 42 |
| 6 | 04-Nov | 67.10 | 68.52 | 67.10 | 67.54 | 67.71 | -0.69 | 10,131.00 | 1,215,928 | 4.52 | 435,361 | 3.68 | 2.95 | 36 |
| 7 | 03-Nov | 69.00 | 70.66 | 67.53 | 68.01 | 69.12 | -1.05 | 10,201.50 | 4,187,572 | 15.55 | 1,002,976 | 8.48 | 6.93 | 83 |
| 8 | 31-Oct | 69.30 | 69.69 | 68.40 | 68.73 | 69.04 | -1.28 | 10,309.50 | 1,040,608 | 3.86 | 404,475 | 3.42 | 2.79 | 33 |
| 9 | 30-Oct | 68.40 | 70.35 | 68.12 | 69.62 | 69.43 | 1.27 | 10,443.00 | 3,162,048 | 11.74 | 850,120 | 7.19 | 5.90 | 70 |
| 10 | 29-Oct | 66.80 | 71.45 | 66.70 | 68.75 | 69.84 | 2.92 | 10,312.50 | 11,497,532 | 42.70 | 1,801,085 | 15.22 | 12.58 | 148 |
| 11 | 28-Oct | 67.20 | 67.72 | 66.64 | 66.80 | 67.08 | -0.36 | 10,020.00 | 897,630 | 3.33 | 311,944 | 2.64 | 2.09 | 26 |
| 12 | 27-Oct | 67.10 | 67.67 | 66.80 | 67.04 | 67.19 | -0.50 | 10,056.00 | 865,987 | 3.22 | 295,446 | 2.50 | 1.99 | 24 |
| 13 | 24-Oct | 67.60 | 68.86 | 66.80 | 67.38 | 67.48 | -0.03 | 10,107.00 | 1,188,094 | 4.41 | 393,524 | 3.33 | 2.66 | 32 |
| 14 | 23-Oct | 68.49 | 68.85 | 67.16 | 67.40 | 67.94 | -1.32 | 10,110.00 | 969,908 | 3.60 | 445,066 | 3.76 | 3.02 | 37 |
| 15 | 21-Oct | 67.81 | 68.99 | 67.81 | 68.30 | 68.36 | 0.98 | 10,245.00 | 342,983 | 1.27 | 163,815 | 1.38 | 1.12 | 13 |
| 16 | 20-Oct | 68.20 | 68.47 | 66.61 | 67.64 | 67.54 | -0.72 | 10,146.00 | 1,133,448 | 4.21 | 373,070 | 3.15 | 2.52 | 31 |
| 17 | 17-Oct | 68.10 | 69.24 | 67.39 | 68.13 | 68.24 | 0.04 | 10,219.50 | 1,641,302 | 6.10 | 486,216 | 4.11 | 3.32 | 40 |
| 18 | 16-Oct | 68.04 | 69.25 | 67.85 | 68.10 | 68.41 | 0.09 | 10,215.00 | 1,185,466 | 4.40 | 392,912 | 3.32 | 2.69 | 32 |
| 19 | 15-Oct | 67.65 | 69.29 | 67.08 | 68.04 | 68.16 | 0.64 | 10,206.00 | 1,728,950 | 6.42 | 457,787 | 3.87 | 3.12 | 38 |
| 20 | 14-Oct | 69.00 | 69.76 | 67.00 | 67.61 | 68.11 | -2.27 | 10,141.50 | 1,607,527 | 5.97 | 564,139 | 4.77 | 3.84 | 46 |
| 21 | 13-Oct | 69.89 | 70.19 | 68.71 | 69.18 | 69.37 | -1.94 | 10,377.00 | 1,623,214 | 6.03 | 471,444 | 3.98 | 3.27 | 39 |
| 22 | 10-Oct | 71.80 | 73.24 | 70.05 | 70.55 | 71.61 | -1.63 | 10,582.50 | 3,487,469 | 12.95 | 834,850 | 7.06 | 5.98 | 69 |
| 23 | 09-Oct | 70.26 | 72.53 | 69.81 | 71.72 | 71.25 | 1.43 | 10,758.00 | 4,806,908 | 17.85 | 1,005,804 | 8.50 | 7.17 | 83 |
| 24 | 08-Oct | 69.80 | 73.70 | 68.54 | 70.71 | 71.90 | 3.42 | 10,606.50 | 18,465,242 | 68.58 | 2,861,696 | 24.19 | 20.58 | 236 |
| 25 | 07-Oct | 70.20 | 70.40 | 68.10 | 68.37 | 68.66 | -2.40 | 10,255.50 | 1,694,314 | 6.29 | 627,131 | 5.30 | 4.31 | 52 |
| 26 | 06-Oct | 70.10 | 71.75 | 69.00 | 70.05 | 70.39 | 0.60 | 10,507.50 | 3,641,740 | 13.53 | 1,022,676 | 8.64 | 7.20 | 84 |
| 27 | 03-Oct | 65.90 | 70.50 | 65.58 | 69.63 | 68.96 | 6.45 | 10,444.50 | 9,126,195 | 33.89 | 1,654,924 | 13.99 | 11.41 | 136 |
| 28 | 01-Oct | 65.70 | 65.88 | 64.00 | 65.41 | 65.34 | 1.03 | 9,811.50 | 1,048,830 | 3.90 | 330,872 | 2.80 | 2.16 | 27 |
| 29 | 30-Sep | 65.50 | 65.54 | 64.25 | 64.74 | 64.83 | 0.12 | 9,711.00 | 1,065,603 | 3.96 | 390,642 | 3.30 | 2.53 | 32 |
| 30 | 29-Sep | 65.60 | 66.39 | 64.20 | 64.66 | 65.21 | -1.30 | 9,699.00 | 1,500,545 | 5.57 | 422,490 | 3.57 | 2.76 | 35 |
| 31 | 26-Sep | 68.00 | 68.10 | 65.13 | 65.51 | 66.45 | -3.93 | 9,826.50 | 1,576,222 | 5.85 | 622,002 | 5.26 | 4.13 | 51 |
| 32 | 25-Sep | 68.85 | 71.38 | 67.50 | 68.19 | 69.80 | -0.09 | 10,228.50 | 7,343,678 | 27.27 | 1,306,588 | 11.04 | 9.12 | 108 |
| 33 | 24-Sep | 70.40 | 70.59 | 67.90 | 68.25 | 68.92 | -2.69 | 10,237.50 | 1,791,976 | 6.66 | 623,885 | 5.27 | 4.30 | 51 |
| 34 | 23-Sep | 71.45 | 71.45 | 69.21 | 70.14 | 70.23 | -1.16 | 10,521.00 | 2,664,107 | 9.89 | 806,248 | 6.81 | 5.66 | 66 |
| 35 | 22-Sep | 68.24 | 73.88 | 67.21 | 70.96 | 71.99 | 5.30 | 10,644.00 | 23,127,727 | 85.90 | 3,761,357 | 31.79 | 27.08 | 310 |
| 36 | 19-Sep | 66.44 | 69.19 | 65.92 | 67.39 | 67.72 | 1.58 | 10,108.50 | 3,248,981 | 12.07 | 920,174 | 7.78 | 6.23 | 76 |
| 37 | 18-Sep | 66.45 | 67.41 | 66.00 | 66.34 | 66.51 | 0.38 | 9,951.00 | 687,204 | 2.55 | 276,867 | 2.34 | 1.84 | 23 |
| 38 | 17-Sep | 66.61 | 67.61 | 65.84 | 66.09 | 66.63 | 0.00 | 9,913.50 | 975,845 | 3.62 | 331,758 | 2.80 | 2.21 | 27 |
| 39 | 16-Sep | 66.73 | 66.80 | 65.74 | 66.09 | 66.19 | -0.27 | 9,913.50 | 666,376 | 2.47 | 269,707 | 2.28 | 1.79 | 22 |
| 40 | 15-Sep | 65.10 | 68.60 | 65.10 | 66.27 | 66.95 | 2.21 | 9,940.50 | 2,463,164 | 9.15 | 786,619 | 6.65 | 5.27 | 65 |
| 41 | 12-Sep | 65.17 | 65.56 | 64.35 | 64.84 | 64.88 | -0.02 | 9,726.00 | 510,506 | 1.90 | 241,547 | 2.04 | 1.57 | 20 |
| 42 | 11-Sep | 65.03 | 66.77 | 64.30 | 64.85 | 65.45 | -0.31 | 9,727.50 | 1,427,909 | 5.30 | 419,059 | 3.54 | 2.74 | 35 |
| 43 | 10-Sep | 64.65 | 66.28 | 64.56 | 65.05 | 65.30 | 0.90 | 9,757.50 | 656,831 | 2.44 | 222,314 | 1.88 | 1.45 | 18 |
| 44 | 09-Sep | 65.69 | 65.85 | 64.12 | 64.47 | 65.03 | -1.15 | 9,670.50 | 763,542 | 2.84 | 254,674 | 2.15 | 1.66 | 21 |
| 45 | 08-Sep | 65.10 | 67.20 | 64.36 | 65.22 | 65.94 | 1.05 | 9,783.00 | 1,675,775 | 6.22 | 511,339 | 4.32 | 3.37 | 42 |
| 46 | 05-Sep | 63.25 | 67.20 | 62.96 | 64.54 | 65.24 | 1.83 | 9,681.00 | 2,787,836 | 10.35 | 605,962 | 5.12 | 3.95 | 50 |
| 47 | 04-Sep | 65.00 | 65.28 | 63.20 | 63.38 | 63.97 | -1.78 | 9,507.00 | 546,510 | 2.03 | 217,377 | 1.84 | 1.39 | 18 |
| 48 | 03-Sep | 62.87 | 65.60 | 62.81 | 64.53 | 64.40 | 2.64 | 9,679.50 | 1,011,210 | 3.76 | 333,571 | 2.82 | 2.15 | 27 |
| 49 | 02-Sep | 62.39 | 63.92 | 62.20 | 62.87 | 63.24 | 1.03 | 9,430.50 | 758,308 | 2.82 | 264,461 | 2.24 | 1.67 | 22 |
| 50 | 01-Sep | 60.79 | 62.55 | 60.79 | 62.23 | 61.93 | 2.37 | 9,334.50 | 729,319 | 2.71 | 294,090 | 2.49 | 1.82 | 24 |
| 51 | 29-Aug | 61.39 | 61.94 | 60.20 | 60.79 | 61.13 | -0.96 | 9,118.50 | 463,731 | 1.72 | 231,657 | 1.96 | 1.42 | 19 |
| 52 | 28-Aug | 62.10 | 63.24 | 60.80 | 61.38 | 62.06 | -1.33 | 9,207.00 | 731,683 | 2.72 | 210,530 | 1.78 | 1.31 | 17 |
| 53 | 26-Aug | 63.83 | 63.90 | 62.00 | 62.21 | 62.72 | -2.54 | 9,331.50 | 315,058 | 1.17 | 183,848 | 1.55 | 1.15 | 15 |
| 54 | 25-Aug | 65.80 | 65.80 | 63.70 | 63.83 | 64.22 | -0.47 | 9,574.50 | 445,908 | 1.66 | 207,670 | 1.76 | 1.33 | 17 |
| 55 | 22-Aug | 65.20 | 65.32 | 64.02 | 64.13 | 64.39 | -1.44 | 9,619.50 | 325,970 | 1.21 | 163,998 | 1.39 | 1.06 | 14 |
| 56 | 21-Aug | 66.00 | 66.70 | 64.66 | 65.07 | 65.59 | -0.64 | 9,760.50 | 553,671 | 2.06 | 251,114 | 2.12 | 1.65 | 21 |
| 57 | 20-Aug | 65.89 | 66.09 | 64.80 | 65.49 | 65.47 | 0.29 | 9,823.50 | 575,443 | 2.14 | 205,271 | 1.74 | 1.34 | 17 |
| 58 | 19-Aug | 63.01 | 66.51 | 63.01 | 65.30 | 65.48 | 3.63 | 9,795.00 | 1,908,035 | 7.09 | 475,753 | 4.02 | 3.12 | 39 |
| 59 | 18-Aug | 62.50 | 63.62 | 62.50 | 63.01 | 63.05 | 1.42 | 9,451.50 | 410,180 | 1.52 | 209,392 | 1.77 | 1.32 | 17 |
| 60 | 14-Aug | 62.69 | 63.08 | 62.00 | 62.13 | 62.39 | -0.89 | 9,319.50 | 269,250 | 1.00 | 118,307 | 1.00 | 0.74 | 10 |
| 61 | 13-Aug | 62.31 | 63.18 | 62.30 | 62.69 | 62.84 | 1.10 | 9,403.50 | 495,666 | 1.84 | 183,264 | 1.55 | 1.15 | 15 |
| 62 | 12-Aug | 62.15 | 63.19 | 61.90 | 62.01 | 62.41 | -1.27 | 9,301.50 | 575,802 | 2.14 | 267,948 | 2.26 | 1.67 | 22 |
| 63 | 11-Aug | 63.26 | 63.50 | 61.81 | 62.81 | 62.38 | -0.71 | 9,421.50 | 639,046 | 2.37 | 314,129 | 2.66 | 1.96 | 26 |
| 64 | 08-Aug | 64.80 | 64.90 | 63.05 | 63.26 | 63.70 | -1.80 | 9,489.00 | 466,187 | 1.73 | 213,442 | 1.80 | 1.36 | 18 |
| 65 | 07-Aug | 64.94 | 65.80 | 62.22 | 64.42 | 64.02 | -0.74 | 9,663.00 | 761,011 | 2.83 | 245,670 | 2.08 | 1.57 | 20 |
| 66 | 06-Aug | 66.10 | 66.30 | 64.71 | 64.90 | 65.21 | -1.23 | 9,735.00 | 376,036 | 1.40 | 187,953 | 1.59 | 1.23 | 16 |
| 67 | 05-Aug | 66.00 | 66.55 | 65.50 | 65.71 | 65.94 | 0.17 | 9,856.50 | 458,788 | 1.70 | 199,831 | 1.69 | 1.32 | 17 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE SHIVAUM